KissMeData/168330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	33362920	2825	2825	2825	2825	511
3	20230605	185800	33362920	2825	2825	2825	2825	0
4	20230605	185700	33362920	2825	2825	2825	2825	0
5	20230605	185600	33362920	2825	2825	2825	2825	0
6	20230605	185500	33362920	2825	2825	2825	2825	0
7	20230605	185400	33362920	2825	2825	2825	2825	0
8	20230605	185300	33362920	2825	2825	2825	2825	0
9	20230605	185200	33362920	2825	2825	2825	2825	0
10	20230605	185100	33362920	2825	2825	2825	2825	0
11	20230605	185000	33362920	2825	2825	2825	2825	0
12	20230605	184900	33362920	2825	2825	2825	2825	0
13	20230605	184800	33362920	2825	2825	2825	2825	0
14	20230605	184700	33362920	2825	2825	2825	2825	0
15	20230605	184600	33362920	2825	2825	2825	2825	0
16	20230605	184500	33362920	2825	2825	2825	2825	0
17	20230605	184400	33362920	2825	2825	2825	2825	0
18	20230605	184300	33362920	2825	2825	2825	2825	0
19	20230605	184200	33362920	2825	2825	2825	2825	0
20	20230605	184100	33362920	2825	2825	2825	2825	0
21	20230605	184000	33362920	2825	2825	2825	2825	0
22	20230605	183900	33362920	2825	2825	2825	2825	0
23	20230605	183800	33362920	2825	2825	2825	2825	0
24	20230605	183700	33362920	2825	2825	2825	2825	0
25	20230605	183600	33362920	2825	2825	2825	2825	0
26	20230605	183500	33362920	2825	2825	2825	2825	0
27	20230605	183400	33362920	2825	2825	2825	2825	0
28	20230605	183300	33362920	2825	2825	2825	2825	0
29	20230605	183200	33362920	2825	2825	2825	2825	0
30	20230605	183100	33362920	2825	2825	2825	2825	0
31	20230605	183000	33362920	2825	2825	2825	2825	0
32	20230605	182900	33362920	2825	2825	2825	2825	511
33	20230605	182800	33362920	2825	2825	2825	2825	0
34	20230605	182700	33362920	2825	2825	2825	2825	0
35	20230605	182600	33362920	2825	2825	2825	2825	0
36	20230605	182500	33362920	2825	2825	2825	2825	0
37	20230605	182400	33362920	2825	2825	2825	2825	0
38	20230605	182300	33362920	2825	2825	2825	2825	0
39	20230605	182200	33362920	2825	2825	2825	2825	0
40	20230605	182100	33362920	2825	2825	2825	2825	0
41	20230605	182000	33362920	2825	2825	2825	2825	0
42	20230605	181900	33362920	2825	2825	2825	2825	0
43	20230605	181800	33362920	2825	2825	2825	2825	0
44	20230605	181700	33362920	2825	2825	2825	2825	0
45	20230605	181600	33362920	2825	2825	2825	2825	0
46	20230605	181500	33362920	2825	2825	2825	2825	0
47	20230605	181400	33362920	2825	2825	2825	2825	0
48	20230605	181300	33362920	2825	2825	2825	2825	0
49	20230605	181200	33362920	2825	2825	2825	2825	0
50	20230605	181100	33362920	2825	2825	2825	2825	0
51	20230605	181000	33362920	2825	2825	2825	2825	0
52	20230605	180900	33362920	2825	2825	2825	2825	0
53	20230605	180800	33362920	2825	2825	2825	2825	0
54	20230605	180700	33362920	2825	2825	2825	2825	0
55	20230605	180600	33362920	2825	2825	2825	2825	0
56	20230605	180500	33362920	2825	2825	2825	2825	0
57	20230605	180400	33362920	2825	2825	2825	2825	0
58	20230605	180300	33362920	2825	2825	2825	2825	0
59	20230605	180200	33362920	2825	2825	2825	2825	0
60	20230605	180100	33362920	2825	2825	2825	2825	0
61	20230605	180000	33362920	2825	2825	2825	2825	0
62	20230605	175900	33362920	2825	2825	2825	2825	511
63	20230605	175800	33362920	2825	2825	2825	2825	0
64	20230605	175700	33362920	2825	2825	2825	2825	0
65	20230605	175600	33362920	2825	2825	2825	2825	0
66	20230605	175500	33362920	2825	2825	2825	2825	0
67	20230605	175400	33362920	2825	2825	2825	2825	0
68	20230605	175300	33362920	2825	2825	2825	2825	0
69	20230605	175200	33362920	2825	2825	2825	2825	0
70	20230605	175100	33362920	2825	2825	2825	2825	0
71	20230605	175000	33362920	2825	2825	2825	2825	0
72	20230605	174900	33362920	2825	2825	2825	2825	0
73	20230605	174800	33362920	2825	2825	2825	2825	0
74	20230605	174700	33362920	2825	2825	2825	2825	0
75	20230605	174600	33362920	2825	2825	2825	2825	0
76	20230605	174500	33362920	2825	2825	2825	2825	0
77	20230605	174400	33362920	2825	2825	2825	2825	0
78	20230605	174300	33362920	2825	2825	2825	2825	0
79	20230605	174200	33362920	2825	2825	2825	2825	0
80	20230605	174100	33362920	2825	2825	2825	2825	0
81	20230605	174000	33362920	2825	2825	2825	2825	0
82	20230605	173900	33362920	2825	2825	2825	2825	0
83	20230605	173800	33362920	2825	2825	2825	2825	0
84	20230605	173700	33362920	2825	2825	2825	2825	0
85	20230605	173600	33362920	2825	2825	2825	2825	0
86	20230605	173500	33362920	2825	2825	2825	2825	0
87	20230605	173400	33362920	2825	2825	2825	2825	0
88	20230605	173300	33362920	2825	2825	2825	2825	0
89	20230605	173200	33362920	2825	2825	2825	2825	0
90	20230605	173100	33362920	2825	2825	2825	2825	0
91	20230605	173000	33362920	2825	2825	2825	2825	0
92	20230605	172900	33362920	2825	2825	2825	2825	511
93	20230605	172800	33362920	2825	2825	2825	2825	0
94	20230605	172700	33362920	2825	2825	2825	2825	0
95	20230605	172600	33362920	2825	2825	2825	2825	0
96	20230605	172500	33362920	2825	2825	2825	2825	0
97	20230605	172400	33362920	2825	2825	2825	2825	0
98	20230605	172300	33362920	2825	2825	2825	2825	0
99	20230605	172200	33362920	2825	2825	2825	2825	0
100	20230605	172100	33362920	2825	2825	2825	2825	0
101	20230605	172000	33362920	2825	2825	2825	2825	0
102	20230605	171900	33362920	2825	2825	2825	2825	0
103	20230605	171800	33362920	2825	2825	2825	2825	0
104	20230605	171700	33362920	2825	2825	2825	2825	0
105	20230605	171600	33362920	2825	2825	2825	2825	0
106	20230605	171500	33362920	2825	2825	2825	2825	0
107	20230605	171400	33362920	2825	2825	2825	2825	0
108	20230605	171300	33362920	2825	2825	2825	2825	0
109	20230605	171200	33362920	2825	2825	2825	2825	0
110	20230605	171100	33362920	2825	2825	2825	2825	0
111	20230605	171000	33362920	2825	2825	2825	2825	0
112	20230605	170900	33362920	2825	2825	2825	2825	0
113	20230605	170800	33362920	2825	2825	2825	2825	0
114	20230605	170700	33362920	2825	2825	2825	2825	0
115	20230605	170600	33362920	2825	2825	2825	2825	0
116	20230605	170500	33362920	2825	2825	2825	2825	0
117	20230605	170400	33362920	2825	2825	2825	2825	0
118	20230605	170300	33362920	2825	2825	2825	2825	0
119	20230605	170200	33362920	2825	2825	2825	2825	0
120	20230605	170100	33362920	2825	2825	2825	2825	0
121	20230605	170000	33362920	2825	2825	2825	2825	0
122	20230605	165900	33362920	2825	2825	2825	2825	511
123	20230605	165800	33362920	2825	2825	2825	2825	0
124	20230605	165700	33362920	2825	2825	2825	2825	0
125	20230605	165600	33362920	2825	2825	2825	2825	0
126	20230605	165500	33362920	2825	2825	2825	2825	0
127	20230605	165400	33362920	2825	2825	2825	2825	0
128	20230605	165300	33362920	2825	2825	2825	2825	0
129	20230605	165200	33362920	2825	2825	2825	2825	0
130	20230605	165100	33362920	2825	2825	2825	2825	0
131	20230605	165000	33362920	2825	2825	2825	2825	0
132	20230605	164900	33362920	2825	2825	2825	2825	0
133	20230605	164800	33362920	2825	2825	2825	2825	0
134	20230605	164700	33362920	2825	2825	2825	2825	0
135	20230605	164600	33362920	2825	2825	2825	2825	0
136	20230605	164500	33362920	2825	2825	2825	2825	0
137	20230605	164400	33362920	2825	2825	2825	2825	0
138	20230605	164300	33362920	2825	2825	2825	2825	0
139	20230605	164200	33362920	2825	2825	2825	2825	0
140	20230605	164100	33362920	2825	2825	2825	2825	0
141	20230605	164000	33362920	2825	2825	2825	2825	0
142	20230605	163900	33362920	2825	2825	2825	2825	0
143	20230605	163800	33362920	2825	2825	2825	2825	0
144	20230605	163700	33362920	2825	2825	2825	2825	0
145	20230605	163600	33362920	2825	2825	2825	2825	0
146	20230605	163500	33362920	2825	2825	2825	2825	0
147	20230605	163400	33362920	2825	2825	2825	2825	0
148	20230605	163300	33362920	2825	2825	2825	2825	0
149	20230605	163200	33362920	2825	2825	2825	2825	0
150	20230605	163100	33362920	2825	2825	2825	2825	0
151	20230605	163000	33362920	2825	2825	2825	2825	0
152	20230605	162900	33362920	2825	2825	2825	2825	511
153	20230605	162800	33362920	2825	2825	2825	2825	0
154	20230605	162700	33362920	2825	2825	2825	2825	0
155	20230605	162600	33362920	2825	2825	2825	2825	0
156	20230605	162500	33362920	2825	2825	2825	2825	0
157	20230605	162400	33362920	2825	2825	2825	2825	0
158	20230605	162300	33362920	2825	2825	2825	2825	0
159	20230605	162200	33362920	2825	2825	2825	2825	0
160	20230605	162100	33362920	2825	2825	2825	2825	0
161	20230605	162000	33362920	2825	2825	2825	2825	0
162	20230605	161900	33362920	2825	2825	2825	2825	0
163	20230605	161800	33362920	2825	2825	2825	2825	0
164	20230605	161700	33362920	2825	2825	2825	2825	0
165	20230605	161600	33362920	2825	2825	2825	2825	0
166	20230605	161500	33362920	2825	2825	2825	2825	0
167	20230605	161400	33362920	2825	2825	2825	2825	0
168	20230605	161300	33362920	2825	2825	2825	2825	0
169	20230605	161200	33362920	2825	2825	2825	2825	0
170	20230605	161100	33362920	2825	2825	2825	2825	0
171	20230605	161000	33362920	2825	2825	2825	2825	0
172	20230605	160900	33362920	2825	2825	2825	2825	0
173	20230605	160800	33362920	2825	2825	2825	2825	0
174	20230605	160700	33362920	2825	2825	2825	2825	0
175	20230605	160600	33362920	2825	2825	2825	2825	0
176	20230605	160500	33362920	2825	2825	2825	2825	0
177	20230605	160400	33362920	2825	2825	2825	2825	0
178	20230605	160300	33362920	2825	2825	2825	2825	0
179	20230605	160200	33362920	2825	2825	2825	2825	0
180	20230605	160100	33362920	2825	2825	2825	2825	0
181	20230605	160000	33362920	2825	2825	2825	2825	0
182	20230605	155900	33362920	2825	2825	2825	2825	511
183	20230605	155800	33362920	2825	2825	2825	2825	0
184	20230605	155700	33362920	2825	2825	2825	2825	0
185	20230605	155600	33362920	2825	2825	2825	2825	0
186	20230605	155500	33362920	2825	2825	2825	2825	0
187	20230605	155400	33362920	2825	2825	2825	2825	0
188	20230605	155300	33362920	2825	2825	2825	2825	0
189	20230605	155200	33362920	2825	2825	2825	2825	0
190	20230605	155100	33362920	2825	2825	2825	2825	0
191	20230605	155000	33362920	2825	2825	2825	2825	0
192	20230605	154900	33362920	2825	2825	2825	2825	0
193	20230605	154800	33362920	2825	2825	2825	2825	0
194	20230605	154700	33362920	2825	2825	2825	2825	0
195	20230605	154600	33362920	2825	2825	2825	2825	0
196	20230605	154500	33362920	2825	2825	2825	2825	0
197	20230605	154400	33362920	2825	2825	2825	2825	0
198	20230605	154300	33362920	2825	2825	2825	2825	0
199	20230605	154200	33362920	2825	2825	2825	2825	0
200	20230605	154100	33362920	2825	2825	2825	2825	0
201	20230605	154000	33362920	2825	2825	2825	2825	0
202	20230605	153900	33362920	2825	2825	2825	2825	0
203	20230605	153800	33362920	2825	2825	2825	2825	0
204	20230605	153700	33362920	2825	2825	2825	2825	0
205	20230605	153600	33362920	2825	2825	2825	2825	0
206	20230605	153500	33362920	2825	2825	2825	2825	0
207	20230605	153400	33362920	2825	2825	2825	2825	0
208	20230605	153300	33362920	2825	2825	2825	2825	0
209	20230605	153200	33362920	2825	2825	2825	2825	0
210	20230605	153100	33362920	2825	2825	2825	2825	0
211	20230605	153000	33362920	2825	2825	2825	2825	511
212	20230605	152900	31919345	2820	2820	2820	2820	0
213	20230605	152800	31919345	2820	2820	2820	2820	0
214	20230605	152700	31919345	2820	2820	2820	2820	0
215	20230605	152600	31919345	2820	2820	2820	2820	0
216	20230605	152500	31919345	2820	2820	2820	2820	0
217	20230605	152400	31919345	2820	2820	2820	2820	0
218	20230605	152300	31919345	2820	2820	2820	2820	0
219	20230605	152200	31919345	2820	2820	2820	2820	0
220	20230605	152100	31919345	2820	2820	2820	2820	0
221	20230605	152000	31919345	2820	2820	2820	2820	0
222	20230605	151900	31919345	2820	2820	2820	2820	0
223	20230605	151800	31919345	2820	2820	2820	2820	22
224	20230605	151700	31857305	2825	2825	2825	2825	0
225	20230605	151600	31857305	2825	2825	2825	2825	0
226	20230605	151500	31857305	2825	2825	2825	2825	0
227	20230605	151400	31857305	2825	2825	2825	2825	0
228	20230605	151300	31857305	2825	2825	2825	2825	0
229	20230605	151200	31857305	2825	2825	2825	2825	0
230	20230605	151100	31857305	2825	2825	2825	2825	0
231	20230605	151000	31857305	2825	2825	2825	2825	0
232	20230605	150900	31857305	2825	2825	2825	2825	0
233	20230605	150800	31857305	2825	2825	2825	2825	23
234	20230605	150700	31792330	2825	2825	2825	2825	0
235	20230605	150600	31792330	2825	2825	2825	2825	0
236	20230605	150500	31792330	2825	2825	2825	2825	0
237	20230605	150400	31792330	2825	2825	2825	2825	0
238	20230605	150300	31792330	2825	2825	2825	2825	0
239	20230605	150200	31792330	2825	2825	2825	2825	1
240	20230605	150100	31789505	2820	2820	2820	2820	0
241	20230605	150000	31789505	2820	2820	2820	2820	0
242	20230605	145900	31789505	2820	2820	2820	2820	0
243	20230605	145800	31789505	2820	2820	2820	2820	0
244	20230605	145700	31789505	2820	2820	2820	2820	0
245	20230605	145600	31789505	2820	2820	2820	2820	1
246	20230605	145500	31786685	2825	2825	2825	2825	0
247	20230605	145400	31786685	2825	2825	2825	2825	0
248	20230605	145300	31786685	2825	2825	2825	2825	1
249	20230605	145200	31783860	2820	2820	2820	2820	0
250	20230605	145100	31783860	2820	2820	2820	2820	0
251	20230605	145000	31783860	2820	2820	2820	2820	0
252	20230605	144900	31783860	2820	2820	2820	2820	0
253	20230605	144800	31783860	2820	2820	2820	2820	0
254	20230605	144700	31783860	2820	2825	2825	2820	60
255	20230605	144600	31614610	2825	2825	2825	2825	0
256	20230605	144500	31614610	2825	2825	2825	2825	0
257	20230605	144400	31614610	2825	2825	2825	2825	0
258	20230605	144300	31614610	2825	2825	2825	2825	0
259	20230605	144200	31614610	2825	2825	2825	2825	0
260	20230605	144100	31614610	2825	2825	2825	2825	0
261	20230605	144000	31614610	2825	2825	2825	2825	129
262	20230605	143900	31250185	2825	2825	2825	2825	0
263	20230605	143800	31250185	2825	2825	2825	2825	290
264	20230605	143700	30430935	2825	2815	2825	2815	2
265	20230605	143600	30425295	2820	2820	2820	2820	0
266	20230605	143500	30425295	2820	2820	2820	2820	0
267	20230605	143400	30425295	2820	2820	2820	2820	0
268	20230605	143300	30425295	2820	2820	2820	2820	0
269	20230605	143200	30425295	2820	2820	2820	2820	0
270	20230605	143100	30425295	2820	2820	2820	2820	0
271	20230605	143000	30425295	2820	2820	2820	2820	0
272	20230605	142900	30425295	2820	2820	2820	2820	15
273	20230605	142800	30382995	2820	2820	2820	2820	0
274	20230605	142700	30382995	2820	2820	2820	2820	0
275	20230605	142600	30382995	2820	2820	2820	2820	0
276	20230605	142500	30382995	2820	2820	2820	2820	0
277	20230605	142400	30382995	2820	2820	2820	2820	0
278	20230605	142300	30382995	2820	2820	2820	2820	0
279	20230605	142200	30382995	2820	2820	2820	2820	0
280	20230605	142100	30382995	2820	2820	2820	2820	432
281	20230605	142000	29164755	2820	2820	2820	2820	0
282	20230605	141900	29164755	2820	2820	2820	2820	0
283	20230605	141800	29164755	2820	2820	2820	2820	0
284	20230605	141700	29164755	2820	2820	2820	2820	10
285	20230605	141600	29136555	2820	2820	2820	2820	0
286	20230605	141500	29136555	2820	2820	2820	2820	0
287	20230605	141400	29136555	2820	2820	2820	2820	0
288	20230605	141300	29136555	2820	2820	2820	2820	0
289	20230605	141200	29136555	2820	2820	2820	2820	0
290	20230605	141100	29136555	2820	2820	2820	2820	0
291	20230605	141000	29136555	2820	2820	2820	2820	0
292	20230605	140900	29136555	2820	2820	2820	2820	0
293	20230605	140800	29136555	2820	2820	2820	2820	0
294	20230605	140700	29136555	2820	2820	2820	2820	0
295	20230605	140600	29136555	2820	2820	2820	2820	0
296	20230605	140500	29136555	2820	2820	2820	2820	0
297	20230605	140400	29136555	2820	2820	2820	2820	0
298	20230605	140300	29136555	2820	2820	2820	2820	0
299	20230605	140200	29136555	2820	2820	2820	2820	0
300	20230605	140100	29136555	2820	2820	2820	2820	300
301	20230605	140000	28290555	2820	2820	2820	2820	0
302	20230605	135900	28290555	2820	2820	2820	2820	0
303	20230605	135800	28290555	2820	2820	2820	2820	0
304	20230605	135700	28290555	2820	2820	2820	2820	0
305	20230605	135600	28290555	2820	2820	2820	2820	0
306	20230605	135500	28290555	2820	2820	2820	2820	0
307	20230605	135400	28290555	2820	2820	2820	2820	0
308	20230605	135300	28290555	2820	2820	2820	2820	0
309	20230605	135200	28290555	2820	2820	2820	2820	0
310	20230605	135100	28290555	2820	2820	2820	2820	259
311	20230605	135000	27560175	2820	2820	2820	2820	0
312	20230605	134900	27560175	2820	2820	2820	2820	1000
313	20230605	134800	24740175	2820	2820	2820	2820	0
314	20230605	134700	24740175	2820	2820	2820	2820	0
315	20230605	134600	24740175	2820	2820	2820	2820	0
316	20230605	134500	24740175	2820	2820	2820	2820	0
317	20230605	134400	24740175	2820	2820	2820	2820	0
318	20230605	134300	24740175	2820	2820	2820	2820	0
319	20230605	134200	24740175	2820	2820	2820	2820	0
320	20230605	134100	24740175	2820	2820	2820	2820	0
321	20230605	134000	24740175	2820	2820	2820	2820	0
322	20230605	133900	24740175	2820	2820	2820	2820	0
323	20230605	133800	24740175	2820	2820	2820	2820	0
324	20230605	133700	24740175	2820	2820	2820	2820	0
325	20230605	133600	24740175	2820	2820	2820	2820	2
326	20230605	133500	24734535	2825	2825	2825	2825	0
327	20230605	133400	24734535	2825	2825	2825	2825	0
328	20230605	133300	24734535	2825	2825	2825	2825	0
329	20230605	133200	24734535	2825	2825	2825	2825	0
330	20230605	133100	24734535	2825	2825	2825	2825	0
331	20230605	133000	24734535	2825	2825	2825	2825	0
332	20230605	132900	24734535	2825	2825	2825	2825	0
333	20230605	132800	24734535	2825	2825	2825	2825	0
334	20230605	132700	24734535	2825	2825	2825	2825	0
335	20230605	132600	24734535	2825	2825	2825	2825	0
336	20230605	132500	24734535	2825	2825	2825	2825	0
337	20230605	132400	24734535	2825	2825	2825	2825	0
338	20230605	132300	24734535	2825	2825	2825	2825	0
339	20230605	132200	24734535	2825	2825	2825	2825	0
340	20230605	132100	24734535	2825	2825	2825	2825	0
341	20230605	132000	24734535	2825	2825	2825	2825	0
342	20230605	131900	24734535	2825	2825	2825	2825	0
343	20230605	131800	24734535	2825	2825	2825	2825	0
344	20230605	131700	24734535	2825	2825	2825	2825	0
345	20230605	131600	24734535	2825	2825	2825	2825	1
346	20230605	131500	24731710	2825	2825	2825	2825	1
347	20230605	131400	24728885	2820	2820	2820	2820	0
348	20230605	131300	24728885	2820	2820	2820	2820	3
349	20230605	131200	24720425	2825	2825	2825	2825	0
350	20230605	131100	24720425	2825	2825	2825	2825	359
351	20230605	131000	23706250	2825	2825	2825	2825	1
352	20230605	130900	23703425	2825	2825	2825	2825	1
353	20230605	130800	23700600	2820	2820	2820	2820	8
354	20230605	130700	23678040	2820	2820	2820	2820	0
355	20230605	130600	23678040	2820	2820	2820	2820	0
356	20230605	130500	23678040	2820	2820	2820	2820	0
357	20230605	130400	23678040	2820	2820	2820	2820	0
358	20230605	130300	23678040	2820	2820	2820	2820	0
359	20230605	130200	23678040	2820	2820	2820	2820	0
360	20230605	130100	23678040	2820	2820	2820	2820	0
361	20230605	130000	23678040	2820	2820	2820	2820	0
362	20230605	125900	23678040	2820	2820	2820	2820	0
363	20230605	125800	23678040	2820	2820	2820	2820	0
364	20230605	125700	23678040	2820	2820	2820	2820	0
365	20230605	125600	23678040	2820	2820	2820	2820	0
366	20230605	125500	23678040	2820	2820	2820	2820	0
367	20230605	125400	23678040	2820	2820	2820	2820	0
368	20230605	125300	23678040	2820	2820	2820	2820	50
369	20230605	125200	23537040	2825	2825	2825	2825	0
370	20230605	125100	23537040	2825	2825	2825	2825	0
371	20230605	125000	23537040	2825	2825	2825	2825	0
372	20230605	124900	23537040	2825	2825	2825	2825	0
373	20230605	124800	23537040	2825	2825	2825	2825	0
374	20230605	124700	23537040	2825	2825	2825	2825	1
375	20230605	124600	23534215	2820	2820	2820	2820	0
376	20230605	124500	23534215	2820	2820	2820	2820	0
377	20230605	124400	23534215	2820	2820	2820	2820	0
378	20230605	124300	23534215	2820	2820	2820	2820	0
379	20230605	124200	23534215	2820	2820	2820	2820	0
380	20230605	124100	23534215	2820	2820	2820	2820	0
381	20230605	124000	23534215	2820	2820	2820	2820	0
382	20230605	123900	23534215	2820	2820	2820	2820	0
383	20230605	123800	23534215	2820	2820	2820	2820	0
384	20230605	123700	23534215	2820	2820	2820	2820	0
385	20230605	123600	23534215	2820	2820	2820	2820	0
386	20230605	123500	23534215	2820	2820	2820	2820	0
387	20230605	123400	23534215	2820	2820	2820	2820	0
388	20230605	123300	23534215	2820	2820	2820	2820	0
389	20230605	123200	23534215	2820	2820	2820	2820	0
390	20230605	123100	23534215	2820	2820	2820	2820	0
391	20230605	123000	23534215	2820	2820	2820	2820	0
392	20230605	122900	23534215	2820	2820	2820	2820	0
393	20230605	122800	23534215	2820	2820	2820	2820	0
394	20230605	122700	23534215	2820	2820	2820	2820	0
395	20230605	122600	23534215	2820	2820	2820	2820	0
396	20230605	122500	23534215	2820	2820	2820	2820	0
397	20230605	122400	23534215	2820	2820	2820	2820	0
398	20230605	122300	23534215	2820	2820	2820	2820	0
399	20230605	122200	23534215	2820	2820	2820	2820	0
400	20230605	122100	23534215	2820	2820	2820	2820	97
401	20230605	122000	23260675	2815	2815	2815	2815	0
402	20230605	121900	23260675	2815	2820	2820	2815	350
403	20230605	121800	22275370	2825	2825	2825	2825	0
404	20230605	121700	22275370	2825	2825	2825	2825	7
405	20230605	121600	22255595	2825	2825	2825	2825	0
406	20230605	121500	22255595	2825	2825	2825	2825	0
407	20230605	121400	22255595	2825	2825	2825	2825	0
408	20230605	121300	22255595	2825	2825	2825	2825	0
409	20230605	121200	22255595	2825	2825	2825	2825	0
410	20230605	121100	22255595	2825	2825	2825	2825	0
411	20230605	121000	22255595	2825	2825	2825	2825	0
412	20230605	120900	22255595	2825	2825	2825	2825	0
413	20230605	120800	22255595	2825	2825	2825	2825	0
414	20230605	120700	22255595	2825	2825	2825	2825	0
415	20230605	120600	22255595	2825	2825	2825	2825	0
416	20230605	120500	22255595	2825	2825	2825	2825	0
417	20230605	120400	22255595	2825	2825	2825	2825	0
418	20230605	120300	22255595	2825	2825	2825	2825	0
419	20230605	120200	22255595	2825	2825	2825	2825	1
420	20230605	120100	22252770	2825	2825	2825	2825	0
421	20230605	120000	22252770	2825	2825	2825	2825	0
422	20230605	115900	22252770	2825	2825	2825	2825	0
423	20230605	115800	22252770	2825	2825	2825	2825	0
424	20230605	115700	22252770	2825	2825	2825	2825	0
425	20230605	115600	22252770	2825	2825	2825	2825	0
426	20230605	115500	22252770	2825	2825	2825	2825	0
427	20230605	115400	22252770	2825	2825	2825	2825	99
428	20230605	115300	21973095	2805	2805	2805	2805	0
429	20230605	115200	21973095	2805	2830	2830	2805	2723
430	20230605	115100	14303945	2840	2840	2840	2840	0
431	20230605	115000	14303945	2840	2840	2840	2840	100
432	20230605	114900	14019945	2840	2840	2840	2840	100
433	20230605	114800	13735945	2840	2840	2840	2840	0
434	20230605	114700	13735945	2840	2840	2840	2840	0
435	20230605	114600	13735945	2840	2840	2840	2840	2
436	20230605	114500	13730265	2840	2840	2840	2840	0
437	20230605	114400	13730265	2840	2840	2840	2840	0
438	20230605	114300	13730265	2840	2850	2850	2825	1417
439	20230605	114200	9713210	2850	2835	2850	2835	97
440	20230605	114100	9437530	2835	2820	2835	2820	49
441	20230605	114000	9299335	2820	2820	2820	2820	90
442	20230605	113900	9045535	2820	2820	2820	2820	1
443	20230605	113800	9042715	2820	2820	2820	2820	13
444	20230605	113700	9006055	2815	2815	2815	2815	1
445	20230605	113600	9003240	2820	2820	2820	2820	0
446	20230605	113500	9003240	2820	2820	2820	2820	0
447	20230605	113400	9003240	2820	2820	2820	2820	0
448	20230605	113300	9003240	2820	2820	2820	2820	0
449	20230605	113200	9003240	2820	2820	2820	2820	0
450	20230605	113100	9003240	2820	2820	2820	2820	1
451	20230605	113000	9000420	2815	2815	2815	2815	0
452	20230605	112900	9000420	2815	2815	2815	2815	0
453	20230605	112800	9000420	2815	2815	2815	2815	0
454	20230605	112700	9000420	2815	2815	2815	2815	0
455	20230605	112600	9000420	2815	2815	2815	2815	0
456	20230605	112500	9000420	2815	2815	2815	2815	0
457	20230605	112400	9000420	2815	2815	2815	2815	0
458	20230605	112300	9000420	2815	2815	2815	2815	2
459	20230605	112200	8994790	2815	2815	2815	2815	10
460	20230605	112100	8966640	2815	2815	2815	2815	100
461	20230605	112000	8685140	2815	2815	2815	2815	111
462	20230605	111900	8372675	2815	2815	2815	2815	0
463	20230605	111800	8372675	2815	2815	2815	2815	15
464	20230605	111700	8330450	2815	2815	2815	2815	0
465	20230605	111600	8330450	2815	2815	2815	2815	0
466	20230605	111500	8330450	2815	2815	2815	2815	0
467	20230605	111400	8330450	2815	2815	2815	2815	0
468	20230605	111300	8330450	2815	2815	2815	2815	0
469	20230605	111200	8330450	2815	2815	2815	2815	100
470	20230605	111100	8048950	2815	2815	2815	2815	32
471	20230605	111000	7958870	2805	2805	2805	2805	1
472	20230605	110900	7956065	2810	2810	2810	2810	54
473	20230605	110800	7804325	2815	2815	2815	2815	0
474	20230605	110700	7804325	2815	2815	2815	2815	0
475	20230605	110600	7804325	2815	2815	2815	2815	5
476	20230605	110500	7790250	2815	2815	2815	2815	0
477	20230605	110400	7790250	2815	2815	2815	2815	0
478	20230605	110300	7790250	2815	2815	2815	2815	0
479	20230605	110200	7790250	2815	2815	2815	2815	0
480	20230605	110100	7790250	2815	2815	2815	2815	0
481	20230605	110000	7790250	2815	2815	2815	2815	0
482	20230605	105900	7790250	2815	2815	2815	2815	15
483	20230605	105800	7748025	2815	2815	2815	2815	40
484	20230605	105700	7635425	2815	2815	2815	2815	0
485	20230605	105600	7635425	2815	2815	2815	2815	0
486	20230605	105500	7635425	2815	2815	2815	2815	0
487	20230605	105400	7635425	2815	2815	2815	2815	0
488	20230605	105300	7635425	2815	2815	2815	2815	0
489	20230605	105200	7635425	2815	2815	2815	2815	0
490	20230605	105100	7635425	2815	2815	2815	2815	0
491	20230605	105000	7635425	2815	2815	2815	2815	0
492	20230605	104900	7635425	2815	2815	2815	2815	0
493	20230605	104800	7635425	2815	2815	2815	2815	0
494	20230605	104700	7635425	2815	2815	2815	2815	0
495	20230605	104600	7635425	2815	2815	2815	2815	0
496	20230605	104500	7635425	2815	2815	2815	2815	0
497	20230605	104400	7635425	2815	2815	2815	2815	0
498	20230605	104300	7635425	2815	2815	2815	2815	0
499	20230605	104200	7635425	2815	2815	2815	2815	0
500	20230605	104100	7635425	2815	2815	2815	2815	0
501	20230605	104000	7635425	2815	2815	2815	2815	1
502	20230605	103900	7632610	2805	2805	2805	2805	0
503	20230605	103800	7632610	2805	2805	2805	2805	0
504	20230605	103700	7632610	2805	2805	2805	2805	99
505	20230605	103600	7354915	2815	2815	2815	2815	0
506	20230605	103500	7354915	2815	2815	2815	2815	0
507	20230605	103400	7354915	2815	2815	2815	2815	0
508	20230605	103300	7354915	2815	2815	2815	2815	0
509	20230605	103200	7354915	2815	2815	2815	2815	0
510	20230605	103100	7354915	2815	2815	2815	2815	0
511	20230605	103000	7354915	2815	2815	2815	2815	0
512	20230605	102900	7354915	2815	2815	2815	2815	836
513	20230605	102800	5001575	2810	2805	2810	2805	15
514	20230605	102700	4959430	2810	2810	2810	2810	1
515	20230605	102600	4956620	2805	2805	2805	2805	1
516	20230605	102500	4953815	2805	2805	2805	2805	0
517	20230605	102400	4953815	2805	2805	2805	2805	1
518	20230605	102300	4951010	2810	2815	2815	2810	10
519	20230605	102200	4922900	2810	2810	2810	2810	1
520	20230605	102100	4920090	2815	2815	2815	2815	0
521	20230605	102000	4920090	2815	2815	2815	2815	0
522	20230605	101900	4920090	2815	2815	2815	2815	0
523	20230605	101800	4920090	2815	2815	2815	2815	0
524	20230605	101700	4920090	2815	2815	2815	2815	0
525	20230605	101600	4920090	2815	2815	2815	2815	1
526	20230605	101500	4917275	2810	2810	2810	2810	0
527	20230605	101400	4917275	2810	2810	2810	2810	0
528	20230605	101300	4917275	2810	2810	2810	2810	1
529	20230605	101200	4914465	2815	2815	2815	2815	0
530	20230605	101100	4914465	2815	2815	2815	2815	0
531	20230605	101000	4914465	2815	2815	2815	2815	0
532	20230605	100900	4914465	2815	2815	2815	2815	0
533	20230605	100800	4914465	2815	2815	2815	2815	0
534	20230605	100700	4914465	2815	2815	2815	2815	0
535	20230605	100600	4914465	2815	2815	2815	2815	1
536	20230605	100500	4911650	2815	2815	2815	2815	1
537	20230605	100400	4908835	2810	2810	2810	2810	0
538	20230605	100300	4908835	2810	2810	2810	2810	350
539	20230605	100200	3925335	2810	2810	2810	2810	0
540	20230605	100100	3925335	2810	2810	2810	2810	0
541	20230605	100000	3925335	2810	2810	2810	2810	0
542	20230605	095900	3925335	2810	2810	2810	2810	0
543	20230605	095800	3925335	2810	2810	2810	2810	0
544	20230605	095700	3925335	2810	2805	2810	2805	72
545	20230605	095600	3723370	2805	2805	2805	2805	0
546	20230605	095500	3723370	2805	2805	2805	2805	0
547	20230605	095400	3723370	2805	2805	2805	2805	0
548	20230605	095300	3723370	2805	2805	2805	2805	0
549	20230605	095200	3723370	2805	2805	2805	2805	0
550	20230605	095100	3723370	2805	2805	2805	2805	0
551	20230605	095000	3723370	2805	2805	2805	2805	0
552	20230605	094900	3723370	2805	2815	2815	2805	1315
553	20230605	094800	33820	2840	2840	2840	2840	0
554	20230605	094700	33820	2840	2840	2840	2840	0
555	20230605	094600	33820	2840	2840	2840	2840	0
556	20230605	094500	33820	2840	2840	2840	2840	0
557	20230605	094400	33820	2840	2840	2840	2840	0
558	20230605	094300	33820	2840	2840	2840	2840	0
559	20230605	094200	33820	2840	2840	2840	2840	0
560	20230605	094100	33820	2840	2840	2840	2840	0
561	20230605	094000	33820	2840	2840	2840	2840	0
562	20230605	093900	33820	2840	2840	2840	2840	0
563	20230605	093800	33820	2840	2840	2840	2840	0
564	20230605	093700	33820	2840	2840	2840	2840	0
565	20230605	093600	33820	2840	2840	2840	2840	0
566	20230605	093500	33820	2840	2840	2840	2840	0
567	20230605	093400	33820	2840	2840	2840	2840	0
568	20230605	093300	33820	2840	2840	2840	2840	0
569	20230605	093200	33820	2840	2840	2840	2840	0
570	20230605	093100	33820	2840	2840	2840	2840	0
571	20230605	093000	33820	2840	2840	2840	2840	0
572	20230605	092900	33820	2840	2840	2840	2840	0
573	20230605	092800	33820	2840	2840	2840	2840	0
574	20230605	092700	33820	2840	2840	2840	2840	0
575	20230605	092600	33820	2840	2840	2840	2840	0
576	20230605	092500	33820	2840	2840	2840	2840	0
577	20230605	092400	33820	2840	2840	2840	2840	0
578	20230605	092300	33820	2840	2840	2840	2840	0
579	20230605	092200	33820	2840	2840	2840	2840	1
580	20230605	092100	30980	2835	2835	2835	2835	1
581	20230605	092000	28145	2850	2850	2850	2850	0
582	20230605	091900	28145	2850	2850	2850	2850	0
583	20230605	091800	28145	2850	2850	2850	2850	0
584	20230605	091700	28145	2850	2850	2850	2850	0
585	20230605	091600	28145	2850	2850	2850	2850	0
586	20230605	091500	28145	2850	2850	2850	2850	0
587	20230605	091400	28145	2850	2850	2850	2850	0
588	20230605	091300	28145	2850	2850	2850	2850	0
589	20230605	091200	28145	2850	2850	2850	2850	0
590	20230605	091100	28145	2850	2850	2850	2850	0
591	20230605	091000	28145	2850	2850	2850	2850	0
592	20230605	090900	28145	2850	2850	2850	2850	0
593	20230605	090800	28145	2850	2850	2850	2850	3
594	20230605	090700	19595	2855	2855	2855	2855	0
595	20230605	090600	19595	2855	2855	2855	2855	0
596	20230605	090500	19595	2855	2855	2855	2855	0
597	20230605	090400	19595	2855	2855	2855	2855	0
598	20230605	090300	19595	2855	2855	2855	2855	0
599	20230605	090200	19595	2855	2855	2855	2855	0
600	20230605	090100	19595	2855	2855	2855	2855	1
601	20230605	090000	16740	2790	2790	2790	2790	6